Options Chain for FISERV INC COM (FI) - $161.36 as of 6/19/2025 7:27:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.50 | 73.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 95.00 | 64.50 | 68.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 100.00 | 59.50 | 63.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 105.00 | 54.50 | 58.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 110.00 | 49.50 | 53.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 44.70 | 48.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 39.50 | 43.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 34.60 | 38.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 29.60 | 33.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 24.60 | 28.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 19.70 | 23.60 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 14.80 | 18.70 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 150.00 | 10.10 | 14.00 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.07 | 6/18/2025 3:29:04 PM EST | |||
| 152.50 | 7.90 | 11.80 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.08 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 7.50 | 8.90 | % | 0 | 0 | 0.37 | 0.79 | 0.03 | -0.10 | 6/18/2025 3:29:04 PM EST | |||
| 157.50 | 5.60 | 6.80 | 6.40 | % | 1 | 0 | 0.24 | 0.70 | 0.04 | -0.11 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 160.00 | 4.00 | 4.40 | 5.00 | -0.60 | -10.72% | 1 | 5 | 0.26 | 0.60 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 162.50 | 2.60 | 3.00 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.47 | 0.05 | -0.12 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 165.00 | 1.60 | 2.70 | 1.93 | -1.26 | -39.50% | 21 | 186 | 0.25 | 0.35 | 0.05 | -0.11 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 167.50 | 0.95 | 2.10 | 1.60 | -0.66 | -29.21% | 1 | 1 | 0.24 | 0.24 | 0.04 | -0.09 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 0.00 | 1.10 | 0.70 | -0.57 | -44.89% | 34 | 221 | 0.25 | 0.16 | 0.03 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 172.50 | 0.20 | 0.85 | % | 0 | 0 | 0.25 | 0.10 | 0.02 | -0.05 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.27 | -0.18 | -40.00% | 4 | 374 | 0.25 | 0.06 | 0.02 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 177.50 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.01 | 0.01 | -0.01 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 182.50 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:04 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 100 | 0.67 | -0.02 | 0.01 | -0.03 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 150.00 | 0.00 | 1.15 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.10 | 0.02 | -0.07 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 152.50 | 0.00 | 2.85 | % | 0 | 0 | 0.28 | -0.15 | 0.02 | -0.08 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 0.85 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 54 | 0.27 | -0.21 | 0.03 | -0.10 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 157.50 | 1.55 | 1.85 | % | 0 | 0 | 0.26 | -0.30 | 0.04 | -0.11 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 2.40 | 2.75 | 1.62 | -0.18 | -10.00% | 1 | 333 | 0.25 | -0.40 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 162.50 | 3.40 | 3.90 | 2.65 | +0.20 | +8.17% | 44 | 7 | 0.24 | -0.53 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 165.00 | 4.90 | 6.20 | 5.33 | +2.03 | +61.52% | 1 | 24 | 0.23 | -0.65 | 0.05 | -0.11 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 167.50 | 6.10 | 8.10 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.76 | 0.04 | -0.09 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 8.70 | 9.60 | 6.66 | 0.00 | 0.00% | 0 | 55 | 0.21 | -0.84 | 0.03 | -0.07 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 172.50 | 10.10 | 13.40 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.05 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 11.80 | 15.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.04 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 177.50 | 14.50 | 18.10 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 180.00 | 16.80 | 20.70 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 182.50 | 19.30 | 23.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 185.00 | 21.80 | 25.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 187.50 | 24.30 | 28.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 190.00 | 27.20 | 30.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 195.00 | 31.80 | 35.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 200.00 | 36.90 | 40.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 205.00 | 41.80 | 45.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 210.00 | 46.80 | 50.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 215.00 | 51.80 | 55.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 57.40 | 60.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 225.00 | 61.80 | 65.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 230.00 | 66.90 | 70.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 235.00 | 72.20 | 75.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 240.00 | 76.80 | 80.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 245.00 | 81.90 | 85.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |